Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.5620 | 2.6000 | 2.5620 | 2.5760 | 2.5760 | - |
Apr 30, 2024 | 2.5300 | 2.5780 | 2.5280 | 2.5780 | 2.5780 | - |
Apr 29, 2024 | 2.4200 | 2.5060 | 2.3960 | 2.5060 | 2.5060 | - |
Apr 26, 2024 | 2.3700 | 2.3940 | 2.3620 | 2.3920 | 2.3920 | - |
Apr 25, 2024 | 2.3780 | 2.3780 | 2.3100 | 2.3380 | 2.3380 | - |
Apr 24, 2024 | 2.4120 | 2.4120 | 2.3540 | 2.3620 | 2.3620 | - |
Apr 23, 2024 | 2.4100 | 2.4300 | 2.3760 | 2.3840 | 2.3840 | - |
Apr 22, 2024 | 2.3160 | 2.3760 | 2.3140 | 2.3760 | 2.3760 | - |
Apr 19, 2024 | 2.2560 | 2.2920 | 2.2380 | 2.2880 | 2.2880 | - |
Apr 18, 2024 | 2.2300 | 2.2460 | 2.2220 | 2.2260 | 2.2260 | - |
Apr 17, 2024 | 2.2040 | 2.2160 | 2.2020 | 2.2080 | 2.2080 | - |
Apr 16, 2024 | 2.1940 | 2.2060 | 2.1880 | 2.1920 | 2.1920 | - |
Apr 15, 2024 | 2.3100 | 2.3100 | 2.2660 | 2.2660 | 2.2660 | - |
Apr 12, 2024 | 2.3660 | 2.3900 | 2.3220 | 2.3320 | 2.3320 | - |
Apr 11, 2024 | 2.3740 | 2.3740 | 2.3160 | 2.3320 | 2.3320 | - |
Apr 10, 2024 | 2.4140 | 2.4140 | 2.3400 | 2.3400 | 2.3400 | - |
Apr 09, 2024 | 2.3280 | 2.3980 | 2.2960 | 2.3980 | 2.3980 | - |
Apr 08, 2024 | 2.4220 | 2.4220 | 2.3660 | 2.3740 | 2.3740 | - |
Apr 05, 2024 | 2.5860 | 2.5860 | 2.3880 | 2.3880 | 2.3880 | - |
Apr 04, 2024 | 2.5420 | 2.6000 | 2.5320 | 2.6000 | 2.6000 | - |
Apr 03, 2024 | 2.4420 | 2.5400 | 2.4200 | 2.4900 | 2.4900 | - |
Apr 02, 2024 | 2.4680 | 2.5160 | 2.4680 | 2.4740 | 2.4740 | - |
Mar 28, 2024 | 2.4800 | 2.4800 | 2.4080 | 2.4500 | 2.4500 | - |
Mar 27, 2024 | 2.4460 | 2.4460 | 2.4300 | 2.4380 | 2.4380 | - |
Mar 26, 2024 | 2.4520 | 2.4520 | 2.4180 | 2.4400 | 2.4400 | - |
Mar 25, 2024 | 2.3780 | 2.4660 | 2.3240 | 2.4660 | 2.4660 | - |
Mar 22, 2024 | 2.3260 | 2.3560 | 2.3140 | 2.3440 | 2.3440 | - |
Mar 21, 2024 | 2.3240 | 2.3380 | 2.3040 | 2.3180 | 2.3180 | - |
Mar 20, 2024 | 2.2940 | 2.2960 | 2.2620 | 2.2620 | 2.2620 | - |
Mar 19, 2024 | 2.2640 | 2.3280 | 2.2640 | 2.2920 | 2.2920 | - |
Mar 18, 2024 | 2.2760 | 2.2760 | 2.2320 | 2.2420 | 2.2420 | - |
Mar 15, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2580 | 2.2580 | - |
Mar 14, 2024 | 2.2740 | 2.3160 | 2.2260 | 2.2840 | 2.2840 | - |
Mar 13, 2024 | 2.3860 | 2.3860 | 2.3260 | 2.3260 | 2.3260 | - |
Mar 12, 2024 | 2.3800 | 2.3860 | 2.3460 | 2.3540 | 2.3540 | - |
Mar 11, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | - |
Mar 08, 2024 | 2.4220 | 2.4220 | 2.3640 | 2.3800 | 2.3800 | - |
Mar 07, 2024 | 2.3120 | 2.4580 | 2.3120 | 2.4340 | 2.4340 | - |
Mar 06, 2024 | 2.3000 | 2.3420 | 2.2980 | 2.2980 | 2.2980 | - |
Mar 05, 2024 | 2.2600 | 2.2660 | 2.2260 | 2.2620 | 2.2620 | - |
Mar 04, 2024 | 2.2400 | 2.2400 | 2.2080 | 2.2220 | 2.2220 | - |
Mar 01, 2024 | 2.3040 | 2.3060 | 2.2380 | 2.2480 | 2.2480 | - |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.2440 | 2.2680 | 2.2680 | - |
Feb 28, 2024 | 2.5300 | 2.5300 | 2.3080 | 2.3080 | 2.3080 | - |
Feb 27, 2024 | 2.5260 | 2.5320 | 2.4980 | 2.5160 | 2.5160 | - |
Feb 26, 2024 | 2.4940 | 2.5060 | 2.4760 | 2.4940 | 2.4940 | - |
Feb 23, 2024 | 2.5740 | 2.5740 | 2.4700 | 2.4720 | 2.4720 | - |
Feb 22, 2024 | 2.5100 | 2.5640 | 2.5080 | 2.5640 | 2.5640 | - |
Feb 21, 2024 | 2.4820 | 2.4880 | 2.4540 | 2.4640 | 2.4640 | - |
Feb 20, 2024 | 2.4980 | 2.4980 | 2.4220 | 2.4500 | 2.4500 | - |
Feb 19, 2024 | 2.5500 | 2.5500 | 2.4940 | 2.4960 | 2.4960 | - |
Feb 16, 2024 | 2.6840 | 2.6840 | 2.5420 | 2.5420 | 2.5420 | - |
Feb 15, 2024 | 2.6580 | 2.6580 | 2.6180 | 2.6340 | 2.6340 | - |
Feb 14, 2024 | 2.6060 | 2.6160 | 2.5700 | 2.6160 | 2.6160 | - |
Feb 13, 2024 | 2.6860 | 2.6860 | 2.5780 | 2.5820 | 2.5820 | - |
Feb 12, 2024 | 2.6760 | 2.7140 | 2.6700 | 2.6780 | 2.6780 | - |
Feb 09, 2024 | 2.6160 | 2.6600 | 2.5840 | 2.6440 | 2.6440 | - |
Feb 08, 2024 | 2.5180 | 2.6320 | 2.5180 | 2.6320 | 2.6320 | - |
Feb 07, 2024 | 2.5920 | 2.5920 | 2.4960 | 2.5000 | 2.5000 | - |
Feb 06, 2024 | 2.5680 | 2.5860 | 2.5140 | 2.5860 | 2.5860 | - |
Feb 05, 2024 | 2.5600 | 2.6240 | 2.5460 | 2.5460 | 2.5460 | - |
Feb 02, 2024 | 2.5480 | 2.5780 | 2.5360 | 2.5620 | 2.5620 | - |
Feb 01, 2024 | 2.6620 | 2.6620 | 2.5260 | 2.5260 | 2.5260 | 10,000 |
Jan 31, 2024 | 2.7240 | 2.7240 | 2.6820 | 2.6880 | 2.6880 | - |
Jan 30, 2024 | 2.7360 | 2.7400 | 2.6960 | 2.6980 | 2.6980 | - |
Jan 29, 2024 | 2.7560 | 2.7560 | 2.6980 | 2.7120 | 2.7120 | - |
Jan 26, 2024 | 2.7320 | 2.7320 | 2.6940 | 2.7180 | 2.7180 | - |
Jan 25, 2024 | 2.6820 | 2.7120 | 2.6720 | 2.7020 | 2.7020 | - |
Jan 24, 2024 | 2.7820 | 2.7820 | 2.7180 | 2.7180 | 2.7180 | - |
Jan 23, 2024 | 2.6940 | 2.7540 | 2.6460 | 2.7500 | 2.7500 | - |
Jan 22, 2024 | 2.7540 | 2.7640 | 2.6880 | 2.7020 | 2.7020 | - |
Jan 19, 2024 | 2.6820 | 2.7160 | 2.6360 | 2.6820 | 2.6820 | - |
Jan 18, 2024 | 2.5800 | 2.6740 | 2.5420 | 2.6720 | 2.6720 | - |
Jan 17, 2024 | 2.5520 | 2.5520 | 2.4480 | 2.4860 | 2.4860 | - |
Jan 16, 2024 | 2.6120 | 2.6120 | 2.5540 | 2.5540 | 2.5540 | - |
Jan 15, 2024 | 2.5940 | 2.6040 | 2.5940 | 2.6020 | 2.6020 | - |
Jan 12, 2024 | 2.6660 | 2.6660 | 2.6440 | 2.6620 | 2.6620 | - |
Jan 11, 2024 | 2.6680 | 2.6680 | 2.6400 | 2.6440 | 2.6440 | - |
Jan 10, 2024 | 2.7280 | 2.7280 | 2.6100 | 2.6100 | 2.6100 | - |
Jan 09, 2024 | 2.8180 | 2.8180 | 2.7180 | 2.7480 | 2.7480 | - |
Jan 08, 2024 | 2.7000 | 2.7420 | 2.6660 | 2.7420 | 2.7420 | - |
Jan 05, 2024 | 2.6640 | 2.6880 | 2.5800 | 2.6880 | 2.6880 | - |
Jan 04, 2024 | 2.6640 | 2.6720 | 2.6320 | 2.6440 | 2.6440 | - |
Jan 03, 2024 | 2.8280 | 2.8280 | 2.5560 | 2.5900 | 2.5900 | - |
Jan 02, 2024 | 2.8340 | 2.9060 | 2.8080 | 2.8080 | 2.8080 | - |
Dec 29, 2023 | 2.8480 | 2.8620 | 2.8460 | 2.8620 | 2.8620 | - |
Dec 28, 2023 | 2.8280 | 2.8800 | 2.8220 | 2.8220 | 2.8220 | - |
Dec 27, 2023 | 2.7900 | 2.7920 | 2.7340 | 2.7840 | 2.7840 | - |
Dec 22, 2023 | 2.7640 | 2.7660 | 2.7540 | 2.7540 | 2.7540 | - |
Dec 21, 2023 | 2.7200 | 2.7200 | 2.6620 | 2.7180 | 2.7180 | - |
Dec 20, 2023 | 2.7200 | 2.7200 | 2.6860 | 2.7060 | 2.7060 | - |
Dec 19, 2023 | 2.7540 | 2.7600 | 2.7260 | 2.7300 | 2.7300 | - |
Dec 18, 2023 | 2.7240 | 2.7400 | 2.6720 | 2.7060 | 2.7060 | - |
Dec 15, 2023 | 2.8200 | 2.8200 | 2.7080 | 2.7100 | 2.7100 | - |
Dec 14, 2023 | 2.5760 | 2.7280 | 2.5760 | 2.7280 | 2.7280 | - |
Dec 13, 2023 | 2.5200 | 2.5200 | 2.4880 | 2.5040 | 2.5040 | - |
Dec 12, 2023 | 2.4900 | 2.4980 | 2.4400 | 2.4740 | 2.4740 | - |
Dec 11, 2023 | 2.4440 | 2.4440 | 2.3860 | 2.4220 | 2.4220 | - |
Dec 08, 2023 | 2.4880 | 2.4880 | 2.4340 | 2.4340 | 2.4340 | - |
Dec 07, 2023 | 2.4500 | 2.4680 | 2.3940 | 2.4680 | 2.4680 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |